Lloyds Banking Group PLC (LLOY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
15.651.522 |
-0,19%
|
97,98
|
97,33
|
98,59
|
97,625
|
| 24/04/2026 |
17.875.852 |
-1,27%
|
98,06
|
96,97
|
98,65
|
97,87
|
| 23/04/2026 |
11.873.563 |
-1,35%
|
99,545
|
98,14
|
99,545
|
99,125
|
| 22/04/2026 |
14.895.314 |
-0,42%
|
101,26
|
100,15
|
101,38
|
100,48
|
| 21/04/2026 |
20.170.507 |
-1,93%
|
103,12
|
100,70
|
103,24
|
100,90
|
| 20/04/2026 |
16.907.971 |
-1,93%
|
103,58
|
102,22
|
103,78
|
102,88
|
| 17/04/2026 |
26.206.958 |
1,73%
|
103,32
|
101,78
|
105,34
|
104,90
|
| 16/04/2026 |
23.791.800 |
-0,39%
|
103,64
|
103,02
|
105,02
|
103,12
|
| 15/04/2026 |
23.316.400 |
0,80%
|
102,68
|
102,63
|
103,68
|
103,52
|
| 14/04/2026 |
22.255.774 |
2,25%
|
101,28
|
100,52
|
102,70
|
102,70
|
| 13/04/2026 |
12.721.118 |
-0,25%
|
100,12
|
99,08
|
100,48
|
100,44
|
| 10/04/2026 |
24.981.156 |
0,41%
|
101,08
|
100,68
|
101,88
|
100,69
|
| 09/04/2026 |
23.436.886 |
-1,50%
|
100,82
|
99,60
|
100,84
|
100,28
|
| 08/04/2026 |
51.263.612 |
5,90%
|
102,64
|
101,78
|
105,10
|
101,81
|
| 07/04/2026 |
21.756.005 |
-1,54%
|
98,20
|
95,855
|
98,73
|
96,14
|
| 02/04/2026 |
45.167.747 |
0,52%
|
95,84
|
95,46
|
98,38
|
97,64
|
| 01/04/2026 |
38.512.331 |
5,31%
|
95,68
|
95,54
|
97,56
|
97,14
|
| 31/03/2026 |
29.580.986 |
0,92%
|
91,26
|
91,24
|
93,26
|
92,24
|
| 30/03/2026 |
23.924.779 |
0,59%
|
89,78
|
89,58
|
91,84
|
91,40
|
| 27/03/2026 |
36.339.302 |
-1,86%
|
93,17
|
90,26
|
93,17
|
90,86
|
| 26/03/2026 |
26.887.847 |
-2,45%
|
94,18
|
92,42
|
94,82
|
92,58
|
| 25/03/2026 |
35.148.829 |
2,15%
|
94,44
|
94,22
|
96,06
|
94,90
|
| 24/03/2026 |
22.659.437 |
0,95%
|
92,88
|
91,45
|
93,68
|
92,90
|
| 23/03/2026 |
46.389.007 |
1,12%
|
88,40
|
87,64
|
94,14
|
92,20
|
| 20/03/2026 |
22.426.430 |
-1,89%
|
94,26
|
91,01
|
94,68
|
91,18
|
| 19/03/2026 |
28.936.108 |
-4,03%
|
95,20
|
91,64
|
95,32
|
92,94
|
| 18/03/2026 |
14.254.992 |
0,73%
|
96,64
|
96,18
|
98,30
|
96,84
|
| 17/03/2026 |
16.601.508 |
1,22%
|
94,92
|
94,70
|
97,10
|
96,14
|
| 16/03/2026 |
22.190.935 |
0,44%
|
94,46
|
93,90
|
96,12
|
94,98
|
| 13/03/2026 |
30.630.453 |
-0,94%
|
94,46
|
94,02
|
95,96
|
94,56
|
| 12/03/2026 |
18.719.195 |
-2,51%
|
98,28
|
94,58
|
98,28
|
95,46
|
| 11/03/2026 |
21.133.865 |
-0,87%
|
98,14
|
97,72
|
99,14
|
97,92
|
| 10/03/2026 |
20.214.494 |
3,98%
|
97,72
|
97,70
|
99,31
|
98,78
|
| 09/03/2026 |
28.256.161 |
-0,21%
|
93,68
|
92,37
|
95,14
|
95,00
|
| 06/03/2026 |
21.760.358 |
-1,31%
|
97,82
|
94,52
|
98,20
|
95,20
|
| 05/03/2026 |
20.616.291 |
-1,71%
|
98,54
|
96,40
|
99,56
|
96,46
|
| 04/03/2026 |
35.586.357 |
1,44%
|
96,64
|
96,16
|
98,84
|
98,14
|
| 03/03/2026 |
42.601.263 |
-3,17%
|
98,50
|
95,48
|
98,66
|
96,75
|
| 02/03/2026 |
35.725.332 |
-2,52%
|
99,80
|
98,50
|
100,15
|
99,92
|
| 27/02/2026 |
21.342.346 |
-2,01%
|
104,35
|
101,60
|
105,05
|
102,50
|
| 26/02/2026 |
15.857.338 |
0,29%
|
104,65
|
103,70
|
105,00
|
104,60
|
| 25/02/2026 |
23.430.274 |
1,51%
|
103,35
|
102,55
|
104,55
|
104,30
|
| 24/02/2026 |
18.604.898 |
-0,82%
|
103,85
|
101,00
|
103,85
|
102,75
|
| 23/02/2026 |
27.665.509 |
-0,24%
|
104,70
|
102,80
|
105,80
|
103,60
|
| 20/02/2026 |
24.050.017 |
1,76%
|
103,60
|
102,55
|
104,80
|
103,85
|
| 19/02/2026 |
20.684.226 |
-2,53%
|
105,50
|
101,775
|
105,70
|
102,05
|
| 18/02/2026 |
21.073.481 |
2,22%
|
103,15
|
102,35
|
105,30
|
104,70
|
| 17/02/2026 |
21.987.251 |
0,94%
|
101,25
|
100,65
|
102,55
|
102,425
|
| 16/02/2026 |
15.143.422 |
0,97%
|
101,50
|
101,075
|
102,30
|
101,475
|
| 13/02/2026 |
64.224.153 |
-1,86%
|
103,55
|
98,20
|
104,00
|
100,50
|
| 12/02/2026 |
30.070.537 |
-1,11%
|
105,00
|
102,35
|
105,60
|
102,40
|
| 11/02/2026 |
44.693.771 |
0,36%
|
103,85
|
101,75
|
104,60
|
103,55
|
| 10/02/2026 |
35.862.943 |
-1,67%
|
105,85
|
101,90
|
106,80
|
103,175
|
| 09/02/2026 |
50.085.559 |
-1,62%
|
107,00
|
100,75
|
107,10
|
104,925
|
| 06/02/2026 |
21.585.706 |
0,52%
|
105,95
|
105,70
|
107,30
|
106,65
|
| 05/02/2026 |
57.863.743 |
-5,56%
|
110,70
|
105,575
|
111,50
|
106,10
|
| 04/02/2026 |
32.800.840 |
-0,33%
|
113,45
|
112,30
|
114,55
|
112,35
|
| 03/02/2026 |
23.568.222 |
1,51%
|
111,75
|
111,70
|
113,60
|
112,725
|
| 02/02/2026 |
28.921.772 |
2,63%
|
107,95
|
106,70
|
111,20
|
111,05
|
| 30/01/2026 |
18.254.173 |
3,05%
|
106,25
|
105,65
|
108,75
|
108,20
|
| 29/01/2026 |
34.564.456 |
0,31%
|
104,85
|
103,35
|
107,10
|
105,00
|
| 28/01/2026 |
27.041.200 |
-0,17%
|
105,50
|
103,85
|
105,50
|
104,675
|
| 27/01/2026 |
16.163.081 |
1,55%
|
103,80
|
103,30
|
105,175
|
104,85
|
| 26/01/2026 |
12.711.431 |
1,67%
|
101,90
|
101,75
|
103,575
|
103,25
|
| 23/01/2026 |
18.145.546 |
-0,05%
|
102,00
|
101,35
|
102,30
|
101,55
|
| 22/01/2026 |
37.941.366 |
0,05%
|
102,80
|
100,50
|
103,525
|
101,60
|
| 21/01/2026 |
11.963.213 |
-0,59%
|
102,05
|
100,30
|
102,05
|
101,55
|
| 20/01/2026 |
10.593.025 |
0,32%
|
102,05
|
101,25
|
102,35
|
102,15
|
| 19/01/2026 |
10.003.969 |
-0,07%
|
101,10
|
100,15
|
101,875
|
101,825
|
| 16/01/2026 |
11.758.087 |
-0,07%
|
102,30
|
101,10
|
102,30
|
101,90
|
| 15/01/2026 |
13.004.167 |
1,07%
|
101,40
|
101,30
|
102,625
|
101,975
|
| 14/01/2026 |
17.212.141 |
-0,40%
|
101,50
|
100,90
|
102,80
|
100,90
|
| 13/01/2026 |
12.738.793 |
0,25%
|
101,325
|
100,75
|
101,55
|
101,30
|
| 12/01/2026 |
12.032.277 |
0,80%
|
100,20
|
99,42
|
101,175
|
101,05
|
| 09/01/2026 |
13.543.533 |
0,29%
|
100,25
|
99,47
|
100,35
|
100,25
|
| 08/01/2026 |
12.786.492 |
1,12%
|
98,72
|
98,34
|
100,075
|
99,96
|
| 07/01/2026 |
18.691.542 |
-1,40%
|
100,35
|
98,58
|
100,50
|
98,85
|
| 06/01/2026 |
15.091.858 |
0,37%
|
100,50
|
100,05
|
101,725
|
100,25
|
| 05/01/2026 |
12.937.053 |
0,58%
|
99,85
|
97,99
|
100,00
|
99,88
|
| 02/01/2026 |
14.181.311 |
1,10%
|
98,49
|
98,26
|
100,025
|
99,30
|
| 31/12/2025 |
3.883.081 |
-0,31%
|
98,54
|
98,00
|
98,62
|
98,22
|
| 30/12/2025 |
3.941.355 |
1,32%
|
97,32
|
97,12
|
98,58
|
98,52
|
| 29/12/2025 |
10.411.931 |
0,10%
|
97,00
|
96,58
|
97,86
|
97,24
|
| 24/12/2025 |
4.684.986 |
-0,47%
|
97,52
|
96,98
|
97,66
|
97,14
|
| 23/12/2025 |
7.757.702 |
0,56%
|
97,11
|
96,34
|
97,92
|
97,60
|
| 22/12/2025 |
7.926.170 |
0,04%
|
97,16
|
96,28
|
97,16
|
97,06
|
| 19/12/2025 |
12.789.733 |
0,82%
|
96,88
|
96,16
|
97,38
|
97,02
|
| 18/12/2025 |
12.517.346 |
0,37%
|
96,22
|
95,09
|
96,25
|
96,23
|
| 17/12/2025 |
21.184.146 |
1,16%
|
95,76
|
95,38
|
96,94
|
95,88
|
| 16/12/2025 |
17.665.373 |
-0,73%
|
95,00
|
94,04
|
95,04
|
94,78
|
| 15/12/2025 |
19.384.340 |
1,62%
|
94,24
|
94,22
|
95,66
|
95,48
|
| 12/12/2025 |
17.904.517 |
-1,01%
|
95,38
|
93,88
|
96,00
|
93,96
|
| 11/12/2025 |
16.300.148 |
0,06%
|
93,91
|
93,14
|
95,10
|
94,92
|
| 10/12/2025 |
20.700.905 |
0,35%
|
93,69
|
93,69
|
95,52
|
94,86
|
| 09/12/2025 |
21.661.427 |
-1,02%
|
95,52
|
94,36
|
96,18
|
94,53
|
| 08/12/2025 |
18.784.390 |
-0,31%
|
95,76
|
95,02
|
95,96
|
95,50
|
| 05/12/2025 |
19.389.187 |
-1,48%
|
97,40
|
95,78
|
97,46
|
95,80
|
| 04/12/2025 |
25.393.343 |
1,33%
|
96,58
|
95,92
|
97,32
|
97,24
|
| 03/12/2025 |
19.252.356 |
-1,60%
|
96,98
|
95,56
|
97,04
|
95,96
|
| 02/12/2025 |
25.124.479 |
1,77%
|
95,52
|
95,24
|
97,74
|
97,52
|
